Dark

IONQ20280121C70
IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)
option OPRA

EOD

Oct 1, 2026

9.87-1.791%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0000	10.0000	9.8700	9.8700	-1.791%	5	1,477	0.000%
2026-09-30	11.0000	11.0000	10.0000	10.0500	+2.656%	20	1,477	-1.791%
2026-09-29	9.4500	9.7900	9.4500	9.7900	-6.762%	5	1,491	+0.817%
2026-09-28	11.3000	11.4000	10.5000	10.5000	-6.667%	9	1,492	-6.000%
2026-09-25	10.2800	11.2500	10.2800	11.2500	+7.656%	12	1,496	-12.267%
2026-09-24	9.0000	10.4500	9.0000	10.4500	+11.407%	3	1,495	-5.550%
2026-09-23	10.5700	11.5500	9.0700	9.3800	+17.987%	63	1,494	+5.224%
2026-09-22	8.2000	8.2000	7.9500	7.9500	-3.869%	5	1,493	+24.151%
2026-09-21	7.7000	8.2700	7.7000	8.2700	+9.103%	28	1,492	+19.347%
2026-09-18	8.1100	8.1100	7.2000	7.5800	-12.874%	9	1,492	+30.211%
2026-09-17	7.9500	8.7000	7.9500	8.7000	+29.851%	12	1,489	+13.448%
2026-09-16	6.9500	6.9500	6.5000	6.7000	-1.903%	9	1,484	+47.313%
2026-09-15	7.1500	7.1500	6.8300	6.8300	-8.322%	46	1,484	+44.510%
2026-09-14	6.4000	7.6000	6.4000	7.4500	+3.472%	17	1,526	+32.483%
2026-09-11	7.5000	7.7500	7.2000	7.2000	-7.097%	28	1,527	+37.083%
2026-09-10	7.1500	7.7500	7.1500	7.7500	-4.321%	4	1,530	+27.355%
2026-09-09	8.9900	8.9900	8.1000	8.1000	-13.183%	23	1,531	+21.852%
2026-09-08	10.5500	10.6000	9.3300	9.3300	+9.765%	25	1,514	+5.788%
2026-09-04	8.7500	8.7500	8.5000	8.5000	+4.938%	2	1,511	+16.118%
2026-09-03	8.6500	8.7500	8.1000	8.1000	+8.000%	68	1,511	+21.852%
2026-09-02	7.5000	7.6000	7.5000	7.5000	-6.250%	14	1,571	+31.600%
2026-09-01	7.9000	8.0200	7.8700	8.0000	-10.615%	79	1,568	+23.375%
2026-08-31	8.7500	9.2000	8.7500	8.9500	+5.917%	62	1,508	+10.279%
2026-08-28	8.8300	8.8300	8.4000	8.4500	-17.961%	10	1,507	+16.805%
2026-08-27	10.3000	10.3000	10.3000	10.3000	+8.765%	6	1,505	-4.175%
2026-08-26	10.1500	10.1500	9.3500	9.4700	-4.728%	14	1,499	+4.224%
2026-08-24	10.8200	10.8200	9.9400	9.9400	-17.510%	8	1,488	-0.704%
2026-08-21	11.4000	12.0700	11.4000	12.0500	+16.651%	21	1,484	-18.091%
2026-08-20	11.4800	11.4800	9.8500	10.3300	-10.563%	4	1,477	-4.453%
2026-08-19	12.1000	12.1500	11.5000	11.5500	-13.223%	11	1,478	-14.545%
2026-08-18	13.4500	13.4500	13.2300	13.3100	-0.597%	14	1,482	-25.845%
2026-08-17	13.6100	13.6100	13.3900	13.3900	-7.078%	3	1,479	-26.288%
2026-08-14	14.0000	14.4100	13.8400	14.4100	+6.741%	5	1,477	-31.506%
2026-08-13	14.5000	14.5000	13.5000	13.5000	+0.223%	29	1,480	-26.889%
2026-08-12	12.9400	13.4700	12.9400	13.4700	+12.720%	7	1,482	-26.726%
2026-08-11	11.5000	12.6800	11.5000	11.9500	-4.016%	15	1,482	-17.406%
2026-08-10	12.6500	13.6400	12.4500	12.4500	-7.435%	11	1,480	-20.723%
2026-08-07	10.7500	14.1500	10.7500	13.4500	+14.468%	39	1,484	-26.617%
2026-08-06	12.2000	12.5100	11.7500	11.7500	-7.843%	41	1,451	-16.000%
2026-08-05	12.6000	12.7500	12.3200	12.7500	-1.544%	6	1,446	-22.588%
2026-08-04	12.0000	13.6500	12.0000	12.9500	+8.824%	73	1,446	-23.784%
2026-08-03	11.5000	12.0000	11.5000	11.9000	+19.119%	22	1,460	-17.059%
2026-07-31	10.0500	10.1900	9.9900	9.9900	+8.117%	14	1,466	-1.201%
2026-07-30	8.2000	9.6000	8.2000	9.2400	+2.667%	9	1,477	+6.818%
2026-07-28	8.8000	9.0000	7.8500	9.0000	-3.226%	4	1,473	+9.667%
2026-07-27	9.2500	10.5000	9.2000	9.3000	+8.518%	42	1,475	+6.129%
2026-07-24	8.5000	8.6500	8.5000	8.5700	-7.849%	14	1,480	+15.169%
2026-07-23	9.6200	9.6200	9.0000	9.3000	-3.826%	5	1,490	+6.129%
2026-07-22	9.9000	10.3500	9.6700	9.6700	-5.289%	8	1,488	+2.068%
2026-07-21	9.8000	10.2100	9.8000	10.2100	+9.198%	39	1,490	-3.330%
2026-07-20	9.6600	9.7800	9.3500	9.3500	-5.556%	20	1,492	+5.561%
2026-07-17	9.2600	9.9000	9.0200	9.9000	-1.000%	35	1,488	-0.303%
2026-07-16	10.4500	10.4500	9.5000	10.0000	-9.091%	140	1,490	-1.300%
2026-07-15	11.5800	11.6400	10.7000	11.0000	-6.383%	145	1,495	-10.273%
2026-07-14	12.2000	12.2000	11.7500	11.7500	-0.424%	75	1,446	-16.000%
2026-07-13	12.8500	12.8500	11.8000	11.8000	-18.900%	32	1,441	-16.356%
2026-07-10	14.4000	14.6000	14.0000	14.5500	-7.736%	13	1,420	-32.165%
2026-07-09	15.7700	15.7700	15.7700	15.7700	-0.567%	6	1,422	-37.413%
2026-07-08	16.0000	16.0000	15.2000	15.8600	-1.307%	28	1,422	-37.768%
2026-07-07	18.1400	18.2000	15.4000	16.0700	-14.521%	40	1,427	-38.581%
2026-07-06	18.8000	19.7900	18.8000	18.8000	-0.159%	9	1,427	-47.500%
2026-07-02	21.1000	21.1000	18.6500	18.8300	-10.333%	15	1,424	-47.584%
2026-07-01	21.7900	21.7900	21.0000	21.0000	-5.660%	3	1,424	-53.000%
2026-06-30	22.4800	22.4800	22.2600	22.2600	+3.199%	2	1,425	-55.660%
2026-06-29	21.1700	21.5700	19.9000	21.5700	+4.964%	5	1,425	-54.242%
2026-06-26	21.1000	21.1000	20.5500	20.5500	+1.733%	219	1,423	-51.971%
2026-06-25	22.1900	22.1900	19.9500	20.2000	-11.597%	35	1,419	-51.139%
2026-06-24	23.5000	23.5000	21.5000	22.8500	-9.684%	12	1,415	-56.805%
2026-06-23	26.6400	27.4900	25.0600	25.3000	-1.709%	198	1,411	-60.988%
2026-06-22	25.3400	27.4000	25.2500	25.7400	+10.757%	32	1,215	-61.655%
2026-06-18	22.6000	23.2400	22.0000	23.2400	+2.154%	21	1,213	-57.530%
2026-06-17	24.2600	24.2700	22.6500	22.7500	-9.254%	21	1,213	-56.615%
2026-06-16	26.5400	27.1000	25.0000	25.0700	-12.739%	10	1,213	-60.630%
2026-06-15	28.8500	29.8500	27.7900	28.7300	+9.782%	30	1,205	-65.646%
2026-06-12	26.1700	26.1700	26.1700	26.1700	+0.654%	2	1,183	-62.285%
2026-06-11	24.1700	26.0000	24.0000	26.0000	+3.917%	7	1,185	-62.038%
2026-06-10	25.9000	25.9000	25.0200	25.0200	+0.684%	2	1,186	-60.552%
2026-06-09	28.9700	28.9700	22.5500	24.8500	-15.763%	42	1,185	-60.282%
2026-06-08	27.0000	30.3700	27.0000	29.5000	+18.000%	24	1,162	-66.542%
2026-06-05	29.5000	30.0000	24.7000	25.0000	-24.403%	73	1,165	-60.520%
2026-06-04	33.1700	34.0500	31.4900	33.0700	+1.754%	21	1,164	-70.154%
2026-06-03	34.8100	36.2700	31.9500	32.5000	-9.344%	78	1,174	-69.631%
2026-06-02	35.2500	36.5000	34.0000	35.8500	+4.336%	48	1,172	-72.469%
2026-06-01	34.6000	36.0000	32.0000	34.3600	-2.136%	102	1,178	-71.275%
2026-05-29	33.4200	35.1100	32.1000	35.1100	+1.328%	165	1,174	-71.888%
2026-05-28	30.2400	35.2400	30.2400	34.6500	+13.943%	165	1,160	-71.515%
2026-05-27	27.1300	31.4100	27.1300	30.4100	+6.440%	43	1,069	-67.544%
2026-05-26	28.0000	30.5000	27.4800	28.5700	-0.799%	45	1,059	-65.453%
2026-05-22	28.0000	30.0000	27.6400	28.8000	+14.741%	46	1,075	-65.729%
2026-05-21	21.5800	25.5000	21.5000	25.1000	+24.257%	119	1,068	-60.677%
2026-05-20	18.3600	20.2000	18.3600	20.2000	+12.222%	5	1,068	-51.139%
2026-05-19	17.7300	18.0000	16.1000	18.0000	-1.693%	22	1,190	-45.167%
2026-05-18	19.8000	19.8000	17.0500	18.3100	-13.099%	74	1,190	-46.095%
2026-05-15	20.0000	21.0700	19.8000	21.0700	-13.113%	28	1,190	-53.156%
2026-05-14	21.8000	24.2500	21.8000	24.2500	+7.826%	26	1,121	-59.299%
2026-05-13	22.5000	22.7900	21.6000	22.4900	-3.060%	13	1,117	-56.114%
2026-05-12	24.4300	25.4000	20.6800	23.2000	-4.330%	54	1,117	-57.457%
2026-05-11	16.9500	25.4000	16.9500	24.2500	+41.813%	151	1,117	-59.299%
2026-05-08	17.6000	17.6000	16.7300	17.1000	+1.786%	5	1,097	-42.281%
2026-05-07	19.2400	20.0000	16.3700	16.8000	-14.721%	159	1,097	-41.250%
2026-05-06	19.2500	21.4100	19.2500	19.7000	+14.869%	128	1,061	-49.898%
2026-05-05	16.7500	17.2000	16.7500	17.1500	+6.522%	3	965	-42.449%
2026-05-04	16.4500	17.9000	16.1000	16.1000	+10.123%	40	964	-38.696%
2026-05-01	14.6200	14.6200	14.6200	14.6200	-4.131%	5	956	-32.490%
2026-04-30	14.0400	15.2500	14.0400	15.2500	+15.793%	14	956	-35.279%
2026-04-29	13.1700	13.1700	13.1700	13.1700	-7.123%	1	954	-25.057%
2026-04-28	14.9500	14.9500	14.1800	14.1800	-0.491%	2	954	-30.395%
2026-04-27	14.2500	14.2500	14.2500	14.2500	+3.712%	1	953	-30.737%
2026-04-24	13.8000	13.8000	13.7200	13.7400	-1.857%	9	953	-28.166%
2026-04-23	16.5000	16.5000	14.0000	14.0000	-18.272%	7	956	-29.500%
2026-04-22	17.0500	17.4500	16.5700	17.1300	+6.068%	44	950	-42.382%
2026-04-21	16.7000	16.7000	16.1500	16.1500	-5.776%	13	954	-38.885%
2026-04-20	15.7500	17.1400	15.0500	17.1400	+9.872%	13	954	-42.415%
2026-04-17	15.3000	15.6300	14.7900	15.6000	+1.961%	17	954	-36.731%
2026-04-16	14.3000	15.3000	13.3200	15.3000	+12.749%	32	954	-35.490%
2026-04-15	13.0700	14.1000	12.6000	13.5700	+35.700%	27	950	-27.266%
2026-04-14	8.3800	10.0000	8.3800	10.0000	+56.250%	78	948	-1.300%
2026-04-13	5.9000	6.4700	5.9000	6.4000	+2.400%	9	899	+54.219%
2026-04-10	6.2000	6.4500	6.1900	6.2500	+4.167%	7	897	+57.920%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-2.439%	3	894	+64.500%
2026-04-08	6.8400	6.8400	6.1500	6.1500	+0.163%	5	891	+60.488%
2026-04-07	6.1000	6.1400	6.1000	6.1400	-0.968%	5	888	+60.749%
2026-04-02	5.7000	6.2000	5.7000	6.2000	+0.977%	2	883	+59.194%
2026-04-01	6.5300	6.5300	6.1400	6.1400	-0.486%	4	883	+60.749%
2026-03-31	6.0800	6.2500	5.9900	6.1700	+11.573%	19	883	+59.968%
2026-03-30	6.1000	6.1000	5.5300	5.5300	-14.923%	37	881	+78.481%
2026-03-27	6.4500	6.7200	6.2200	6.5000	-8.836%	12	869	+51.846%
2026-03-26	7.6800	7.6800	6.8000	7.1300	-18.328%	72	867	+38.429%
2026-03-25	8.8000	8.8000	8.7300	8.7300	+4.426%	3	888	+13.058%
2026-03-24	8.3600	8.3600	8.3600	8.3600	-4.784%	1	887	+18.062%
2026-03-23	8.4000	8.7800	7.8400	8.7800	+8.663%	8	886	+12.415%
2026-03-20	8.4500	8.4500	8.0800	8.0800	-0.737%	2	881	+22.153%
2026-03-19	7.7500	8.1400	7.7500	8.1400	-8.642%	13	880	+21.253%
2026-03-18	9.1900	9.2000	8.7500	8.9100	+0.112%	8	888	+10.774%
2026-03-16	8.9300	9.2100	8.6300	8.9000	+2.299%	6	883	+10.899%
2026-03-13	9.8000	9.8000	8.4300	8.7000	-5.946%	23	883	+13.448%
2026-03-12	9.5000	9.5000	9.0000	9.2500	+2.778%	27	889	+6.703%
2026-03-11	9.9000	9.9000	9.0000	9.0000	-13.043%	27	887	+9.667%
2026-03-10	10.7500	11.1500	10.3500	10.3500	+0.976%	28	905	-4.638%
2026-03-09	10.2500	10.2500	10.2500	10.2500	-6.393%	1	900	-3.707%
2026-03-06	10.9500	10.9500	10.9500	10.9500	+4.986%	5	900	-9.863%
2026-03-05	10.9200	10.9200	10.0000	10.4300	-9.067%	5	895	-5.369%
2026-03-04	11.4700	11.4700	11.4700	11.4700	-2.879%	1	894	-13.949%
2026-03-03	11.8100	11.8100	11.8100	11.8100	-1.583%	1	894	-16.427%
2026-03-02	11.5800	12.0000	11.5800	12.0000	+3.717%	4	894	-17.750%
2026-02-27	12.8300	12.8300	11.5700	11.5700	-20.097%	2	897	-14.693%
2026-02-26	13.3500	14.4800	13.2500	14.4800	+66.437%	18	897	-31.837%
2026-02-24	9.0000	9.1000	8.7000	8.7000	+0.578%	15	900	+13.448%
2026-02-23	9.4000	9.4000	8.6500	8.6500	-10.733%	9	902	+14.104%
2026-02-20	9.2500	9.7200	9.2500	9.6900	-4.438%	3	904	+1.858%
2026-02-18	10.0000	10.6500	10.0000	10.1400	+3.575%	13	905	-2.663%
2026-02-17	10.0000	10.0000	9.6000	9.7900	-6.316%	14	905	+0.817%
2026-02-13	9.3700	10.8000	9.3700	10.4500	+16.760%	13	907	-5.550%
2026-02-12	10.3000	10.3000	8.9500	8.9500	-13.107%	3	907	+10.279%
2026-02-11	10.1000	10.3000	10.1000	10.3000	-6.787%	21	907	-4.175%
2026-02-10	11.8500	11.8500	11.0500	11.0500	-0.629%	16	898	-10.679%
2026-02-09	10.8800	11.7000	10.7500	11.1200	-2.456%	13	906	-11.241%
2026-02-06	10.0000	11.4000	10.0000	11.4000	+30.584%	13	901	-13.421%
2026-02-05	10.4000	10.4000	8.7300	8.7300	-22.948%	71	897	+13.058%
2026-02-04	10.9500	11.3300	10.9500	11.3300	-3.574%	3	920	-12.886%
2026-02-03	12.3200	12.3200	11.6000	11.7500	-7.261%	8	923	-16.000%
2026-02-02	13.3000	13.3000	12.4500	12.6700	-4.737%	26	923	-22.099%
2026-01-30	14.0500	14.3000	13.1000	13.3000	-11.921%	41	926	-25.789%
2026-01-29	16.4500	16.4500	14.8600	15.1000	-16.111%	18	929	-34.636%
2026-01-28	17.1500	18.0000	17.1500	18.0000	+26.316%	2	926	-45.167%
2026-01-27	15.5600	15.5600	14.2500	14.2500	-4.937%	7	927	-30.737%
2026-01-26	18.3000	20.1000	14.9900	14.9900	-15.071%	45	931	-34.156%
2026-01-23	17.6500	17.6500	17.6500	17.6500	+2.023%	1	920	-44.079%
2026-01-21	18.0000	18.5000	17.3000	17.3000	-13.500%	7	920	-42.948%
2026-01-20	19.4000	20.0000	18.8000	20.0000	-0.990%	4	919	-50.650%
2026-01-16	20.9000	20.9000	20.2000	20.2000	+4.393%	5	916	-51.139%
2026-01-15	19.4700	19.8800	18.5900	19.3500	+5.622%	509	916	-48.992%
2026-01-14	18.0000	18.3200	18.0000	18.3200	-4.084%	3	416	-46.124%
2026-01-13	19.3100	19.3100	19.1000	19.1000	-4.738%	3	416	-48.325%
2026-01-12	18.4500	20.0500	18.4500	20.0500	+1.519%	14	416	-50.773%
2026-01-09	19.7500	19.7500	19.7500	19.7500	+0.254%	6	413	-50.025%
2026-01-08	19.1900	19.7000	19.1900	19.7000	+0.357%	7	413	-49.898%
2026-01-07	20.2300	20.2300	19.0000	19.6300	+7.857%	7	413	-49.720%
2026-01-06	18.7200	18.7200	18.2000	18.2000	-1.887%	3	413	-45.769%
2026-01-05	18.2000	18.5500	18.2000	18.5500	+15.074%	3	411	-46.792%
2026-01-02	16.1200	16.1200	16.1200	16.1200	-1.527%	10	411	-38.772%
2025-12-31	17.0900	17.1400	16.3700	16.3700	-2.675%	7	402	-39.707%
2025-12-30	17.1000	17.1000	16.5500	16.8200	+2.436%	7	402	-41.320%
2025-12-29	17.4500	17.4500	16.4200	16.4200	-7.753%	6	405	-39.890%
2025-12-26	17.8000	17.8000	17.8000	17.8000	-8.577%	1	408	-44.551%
2025-12-24	19.4700	19.4700	19.4700	19.4700	-13.467%	1	408	-49.307%
2025-12-23	22.5000	22.5000	22.5000	22.5000	0.000%	3	408	-56.133%
2025-12-22	20.9800	23.8300	20.9800	22.5000	+18.421%	4	408	-56.133%
2025-12-17	21.6000	21.6000	19.0000	19.0000	-1.503%	82	407	-48.053%
2025-12-16	19.0000	19.2900	19.0000	19.2900	+10.544%	16	426	-48.834%
2025-12-15	19.0000	19.1700	17.4500	17.4500	-14.039%	522	442	-43.438%
2025-12-11	20.3000	20.3000	20.3000	20.3000	-9.778%	2	906	-51.379%
2025-12-10	22.6500	22.6500	22.5000	22.5000	-5.063%	6	904	-56.133%
2025-12-09	23.7000	23.7000	23.7000	23.7000	+7.240%	1	905	-58.354%
2025-12-08	22.7500	22.7500	22.1000	22.1000	+2.315%	3	905	-55.339%
2025-12-05	23.6000	23.6000	21.6000	21.6000	-4.298%	3	905	-54.306%
2025-12-04	22.5700	22.5700	22.5700	22.5700	+22.331%	1	905	-56.269%
2025-12-03	18.4500	18.4500	18.4500	18.4500	-6.959%	1	905	-46.504%
2025-12-02	20.4300	20.4300	19.8300	19.8300	-1.588%	3	905	-50.227%
2025-12-01	20.1500	20.1500	20.1500	20.1500	-1.707%	1	905	-51.017%
2025-11-28	20.5000	20.5000	20.5000	20.5000	+3.015%	1	905	-51.854%
2025-11-26	19.5000	19.9000	19.5000	19.9000	-2.067%	4	907	-50.402%
2025-11-25	19.0000	20.3200	19.0000	20.3200	+1.600%	4	907	-51.427%
2025-11-24	16.0500	20.0000	16.0500	20.0000	+21.581%	518	904	-50.650%
2025-11-21	15.0000	16.4500	15.0000	16.4500	-5.460%	4	427	-40.000%
2025-11-20	21.2500	21.2500	17.4000	17.4000	-16.467%	4	427	-43.276%
2025-11-19	20.0000	20.8300	20.0000	20.8300	-6.592%	4	429	-52.616%
2025-11-18	21.3500	22.3000	21.3500	22.3000	+11.222%	3	428	-55.740%
2025-11-17	21.0000	22.4000	20.0500	20.0500	-3.140%	6	432	-50.773%
2025-11-14	20.3500	20.7000	20.2500	20.7000	+10.992%	3	435	-52.319%
2025-11-13	20.8600	20.8600	18.6000	18.6500	-17.111%	17	435	-47.078%
2025-11-12	25.9800	25.9800	22.4000	22.5000	-15.730%	31	429	-56.133%
2025-11-11	26.7000	26.7000	26.7000	26.7000	-0.559%	1	431	-63.034%
2025-11-10	28.3500	28.3500	26.5500	26.8500	+12.390%	4	430	-63.240%
2025-11-07	24.5000	24.6000	23.7500	23.8900	-15.434%	9	429	-58.686%
2025-11-06	26.7200	28.2500	26.7000	28.2500	+7.783%	12	433	-65.062%
2025-11-05	25.1000	27.0600	25.1000	26.2100	+3.597%	8	427	-62.343%
2025-11-04	27.2900	28.1300	25.0000	25.3000	-12.457%	10	430	-60.988%
2025-11-03	28.3500	29.0000	28.0000	28.9000	-9.119%	10	427	-65.848%
2025-10-31	31.7000	31.8300	31.0000	31.8000	+2.581%	9	427	-68.962%
2025-10-30	30.0000	31.1800	30.0000	31.0000	-0.354%	6	431	-68.161%
2025-10-29	30.0000	31.2000	29.8400	31.1100	+7.276%	9	425	-68.274%
2025-10-28	32.0000	32.0000	29.0000	29.0000	-9.432%	22	419	-65.966%
2025-10-27	31.9300	33.0400	31.9300	32.0200	+4.130%	66	420	-69.176%
2025-10-24	32.5000	32.9000	30.7000	30.7500	+0.820%	12	420	-67.902%
2025-10-23	28.7000	31.8000	28.7000	30.5000	+17.083%	22	419	-67.639%
2025-10-22	27.4000	27.5900	24.3000	26.0500	-14.590%	91	413	-62.111%
2025-10-21	29.0000	30.5000	28.7000	30.5000	+3.847%	8	352	-67.639%
2025-10-20	31.3000	31.4900	29.3700	29.3700	-4.020%	45	352	-66.394%
2025-10-17	33.0000	33.0000	30.6000	30.6000	-10.132%	21	358	-67.745%
2025-10-16	39.6000	39.6000	34.0500	34.0500	-14.875%	45	355	-71.013%
2025-10-15	44.7200	44.7600	40.0000	40.0000	-9.070%	31	324	-75.325%
2025-10-14	43.5600	44.5000	43.3400	43.9900	-7.642%	4	304	-77.563%
2025-10-13	40.7000	48.5500	40.7000	47.6300	+26.440%	18	303	-79.278%
2025-10-10	41.0000	42.5000	37.6700	37.6700	-8.612%	24	307	-73.799%
2025-10-09	40.6500	41.3300	40.6500	41.2200	+3.776%	15	291	-76.055%
2025-10-08	45.0000	45.0000	39.2200	39.7200	-9.501%	13	291	-75.151%
2025-10-07	44.4000	44.8500	43.8900	43.8900	+0.943%	6	287	-77.512%
2025-10-06	40.0000	43.6000	40.0000	43.4800	+11.544%	50	286	-77.300%
2025-10-03	35.5800	39.5000	35.5800	38.9800	+11.371%	40	324	-74.679%
2025-10-02	32.8000	35.1300	32.4900	35.0000	+16.667%	67	300	-71.800%
2025-10-01	28.5000	31.0000	28.5000	30.0000	+3.448%	8	271	-67.100%
2025-09-30	31.9000	31.9000	28.5800	29.0000	-6.452%	29	271	-65.966%
2025-09-29	35.4500	35.4500	31.0000	31.0000	-9.091%	30	262	-68.161%
2025-09-26	36.4600	36.4600	33.0000	34.1000	-5.801%	43	236	-71.056%
2025-09-25	36.1900	37.5000	34.0000	36.2000	-10.727%	36	230	-72.735%
2025-09-24	39.5000	40.5500	37.5000	40.5500	+0.921%	5	213	-75.660%
2025-09-23	40.8500	40.8500	38.0500	40.1800	+4.364%	45	208	-75.436%
2025-09-22	34.1500	38.5000	34.1500	38.5000	+3.914%	63	189	-74.364%
2025-09-19	32.9000	37.0500	32.9000	37.0500	+14.176%	41	141	-73.360%
2025-09-18	33.6700	35.6800	32.4500	32.4500	+0.776%	103	118	-69.584%
2025-09-17	30.0100	32.3200	29.5000	32.2000	+13.540%	16	43	-69.348%
2025-09-16	25.8500	28.3600	25.8500	28.3600	+8.368%	8	34	-65.197%
2025-09-15	24.7500	26.3600	24.7500	26.1700	0.000%	40	30	-62.285%

.dark-mode .FCNbV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCNbV4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C70IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)option OPRA

IONQ20280121C70
IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)
option OPRA